PT Global Sukses Digital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 149.00 | 150.00 | 147.00 | 148.00 | 144.81 | 2,618,900 |
| 2025-11-04 | 149.00 | 152.00 | 146.00 | 148.00 | 144.81 | 2,235,200 |
| 2025-11-03 | 154.00 | 155.00 | 147.00 | 149.00 | 145.78 | 3,430,100 |
| 2025-10-31 | 154.00 | 154.00 | 147.00 | 151.00 | 147.74 | 6,502,400 |
| 2025-10-30 | 146.00 | 150.00 | 146.00 | 148.00 | 144.81 | 679,200 |
| 2025-10-29 | 149.00 | 150.00 | 146.00 | 146.00 | 142.85 | 3,060,900 |
| 2025-10-28 | 147.00 | 155.00 | 147.00 | 152.00 | 148.72 | 2,098,300 |
| 2025-10-27 | 152.00 | 152.00 | 146.00 | 147.00 | 143.83 | 1,872,900 |
| 2025-10-24 | 151.00 | 153.00 | 147.00 | 149.00 | 145.78 | 3,240,900 |
| 2025-10-23 | 153.00 | 154.00 | 150.00 | 151.00 | 147.74 | 1,206,900 |
| 2025-10-22 | 152.00 | 155.00 | 149.00 | 153.00 | 149.70 | 1,451,900 |
| 2025-10-21 | 149.00 | 154.00 | 146.00 | 150.00 | 146.76 | 1,669,500 |
| 2025-10-20 | 148.00 | 152.00 | 143.00 | 149.00 | 145.78 | 1,323,900 |
| 2025-10-17 | 155.00 | 160.00 | 142.00 | 148.00 | 144.81 | 2,871,100 |
| 2025-10-16 | 150.00 | 158.00 | 147.00 | 155.00 | 151.65 | 3,103,900 |
| 2025-10-15 | 154.00 | 156.00 | 148.00 | 148.00 | 144.81 | 2,570,300 |
| 2025-10-14 | 160.00 | 167.00 | 151.00 | 153.00 | 149.70 | 5,865,500 |
| 2025-10-13 | 165.00 | 165.00 | 154.00 | 159.00 | 155.57 | 4,172,100 |
| 2025-10-10 | 179.00 | 199.00 | 165.00 | 165.00 | 161.44 | 43,901,100 |
| 2025-10-09 | 152.00 | 170.00 | 151.00 | 165.00 | 161.44 | 9,884,600 |
| 2025-10-08 | 152.00 | 154.00 | 147.00 | 152.00 | 148.72 | 2,183,400 |
| 2025-10-07 | 156.00 | 160.00 | 153.00 | 153.00 | 149.70 | 605,800 |
| 2025-10-06 | 156.00 | 158.00 | 153.00 | 155.00 | 151.65 | 2,100,700 |
| 2025-10-03 | 157.00 | 162.00 | 156.00 | 157.00 | 153.61 | 2,182,800 |
| 2025-10-02 | 163.00 | 167.00 | 159.00 | 161.00 | 157.53 | 1,651,200 |
| 2025-10-01 | 170.00 | 170.00 | 162.00 | 163.00 | 159.48 | 5,473,200 |
| 2025-09-30 | 164.00 | 168.00 | 164.00 | 166.00 | 162.42 | 2,623,900 |
| 2025-09-29 | 165.00 | 172.00 | 163.00 | 164.00 | 160.46 | 3,282,600 |
| 2025-09-26 | 157.00 | 172.00 | 157.00 | 163.00 | 159.48 | 6,148,100 |
| 2025-09-25 | 172.00 | 172.00 | 155.00 | 156.00 | 152.63 | 7,102,000 |
| 2025-09-24 | 182.00 | 182.00 | 169.00 | 171.00 | 167.31 | 5,993,200 |
| 2025-09-23 | 181.00 | 183.00 | 176.00 | 181.00 | 177.09 | 1,835,100 |
| 2025-09-22 | 185.00 | 185.00 | 172.00 | 180.00 | 176.12 | 5,174,300 |
| 2025-09-19 | 184.00 | 186.00 | 178.00 | 178.00 | 174.16 | 7,550,800 |
| 2025-09-18 | 190.00 | 196.00 | 181.00 | 184.00 | 180.03 | 12,768,100 |
| 2025-09-17 | 195.00 | 206.00 | 189.00 | 189.00 | 184.92 | 20,792,600 |
| 2025-09-16 | 186.00 | 196.00 | 182.00 | 188.00 | 183.94 | 26,077,200 |
| 2025-09-15 | 190.00 | 191.00 | 184.00 | 185.00 | 181.01 | 7,043,000 |
| 2025-09-12 | 180.00 | 187.00 | 176.00 | 186.00 | 181.99 | 15,958,700 |
| 2025-09-11 | 179.00 | 191.00 | 167.00 | 179.00 | 175.14 | 25,410,100 |
| 2025-09-10 | 199.00 | 226.00 | 172.00 | 177.00 | 173.18 | 184,060,900 |
| 2025-09-09 | 138.00 | 186.00 | 136.00 | 186.00 | 181.99 | 40,280,400 |
| 2025-09-08 | 143.00 | 145.00 | 138.00 | 138.00 | 135.02 | 3,534,000 |
| 2025-09-04 | 143.00 | 149.00 | 140.00 | 140.00 | 136.98 | 1,516,800 |
| 2025-09-03 | 146.00 | 149.00 | 142.00 | 142.00 | 138.94 | 1,602,900 |
| 2025-09-02 | 148.00 | 150.00 | 143.00 | 146.00 | 142.85 | 1,946,500 |
| 2025-09-01 | 139.00 | 145.00 | 136.00 | 143.00 | 139.91 | 2,170,900 |
| 2025-08-29 | 150.00 | 152.00 | 140.00 | 144.00 | 140.89 | 3,490,800 |
| 2025-08-28 | 152.00 | 153.00 | 147.00 | 150.00 | 146.76 | 9,136,300 |
| 2025-08-27 | 140.00 | 158.00 | 138.00 | 150.00 | 146.76 | 49,452,400 |
| 2025-08-26 | 140.00 | 143.00 | 137.00 | 140.00 | 136.98 | 2,674,600 |
| 2025-08-25 | 139.00 | 143.00 | 139.00 | 140.00 | 136.98 | 1,902,700 |
| 2025-08-22 | 140.00 | 141.00 | 136.00 | 139.00 | 136.00 | 2,516,700 |
| 2025-08-21 | 136.00 | 146.00 | 133.00 | 138.00 | 135.02 | 8,274,800 |
| 2025-08-20 | 134.00 | 138.00 | 134.00 | 135.00 | 132.09 | 403,700 |
| 2025-08-19 | 136.00 | 138.00 | 134.00 | 135.00 | 132.09 | 893,800 |
| 2025-08-18 | 136.00 | 136.00 | 136.00 | 136.00 | 133.06 | 0 |
| 2025-08-15 | 138.00 | 138.00 | 134.00 | 136.00 | 133.06 | 931,500 |
| 2025-08-14 | 133.00 | 140.00 | 133.00 | 136.00 | 133.06 | 4,069,000 |
| 2025-08-13 | 136.00 | 137.00 | 132.00 | 133.00 | 130.13 | 2,165,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 3.0000 IDR |
| 2025-07-02 | 3.7500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.